Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: August 23, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 80.800 Net change: -0.860 Bid price: 80.780 Ask price: 80.800 30-day historical volatility: 9.24%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 57,965 Volume: 1,759
14 SEP 62.000 18.750 18.950 18.950 59.1% 0 0
14 SEP 64.000 16.750 16.950 16.950 53.2% 40 0
14 SEP 66.000 14.750 14.950 14.950 47.4% 10 0
14 SEP 68.000 12.750 12.950 12.950 41.7% 20 0
14 SEP 70.000 10.850 11.000 11.000 38.3% 0 0
14 SEP 72.000 8.800 9.000 9.000 31.7% 0 0
14 SEP 74.000 6.900 7.000 7.000 27.0% 55 0
14 SEP 76.000 4.900 5.100 5.100 21.8% 22 0
14 SEP 78.000 3.050 3.250 3.250 17.4% 42 4
14 SEP 80.000 1.510 1.630 1.630 14.2% 2,375 1
14 SEP 80.500 1.230 1.310 1.310 13.8% 1,660 0
14 SEP 81.000 0.940 1.020 1.020 13.2% 230 288
14 SEP 81.500 0.690 0.730 0.730 12.4% 562 19
14 SEP 82.000 0.500 0.510 0.510 11.9% 9,100 139
14 SEP 83.000 0.220 0.280 0.280 11.5% 338 10
14 SEP 84.000 0.080 0.170 0.170 11.7% 6,131 29
14 SEP 86.000 0 0.120 0.120 12.6% 2,528 0
14 SEP 88.000 0 0.110 0.110 15.5% 0 0
14 SEP 90.000 0 0.070 0.070 17.2% 0 0
14 SEP 92.000 0 0.070 0.070 20.1% 0 0
14 SEP 94.000 0 0.070 0.070 22.9% 0 0
14 SEP 96.000 0 0.070 0.070 38.6% 0 0
14 SEP 98.000 0 0.150 0.150 45.5% 0 0
14 OCT 58.000 22.850 23.050 23.050 57.6% 20 0
14 OCT 60.000 20.850 21.050 21.050 52.7% 0 0
14 OCT 62.000 18.850 19.050 19.050 48.0% 20 0
14 OCT 64.000 16.850 17.100 17.100 43.8% 1,200 0
14 OCT 66.000 14.900 15.150 15.150 40.2% 0 0
14 OCT 68.000 12.900 13.150 13.150 35.5% 20 0
14 OCT 70.000 10.900 11.150 11.150 30.9% 45 0
14 OCT 72.000 9.000 9.200 9.200 27.4% 151 0
14 OCT 74.000 7.050 7.250 7.250 23.3% 540 39
14 OCT 76.000 5.200 5.400 5.400 20.0% 1,715 14
14 OCT 78.000 3.450 3.600 3.600 16.6% 1,487 40
14 OCT 80.000 2.020 2.160 2.160 14.7% 6,135 121
14 OCT 82.000 0.930 1.020 1.020 12.8% 4,806 131
14 OCT 84.000 0.380 0.390 0.390 12.1% 280 187
14 OCT 86.000 0.080 0.140 0.140 11.3% 33 0
14 OCT 88.000 0.030 0.120 0.120 11.9% 1 0
14 OCT 90.000 0 0.100 0.100 13.0% 0 0
14 OCT 92.000 0 0.090 0.090 14.9% 0 0
14 OCT 94.000 0 0.090 0.090 16.9% 0 0
14 OCT 96.000 0 0.090 0.090 18.8% 0 0
14 OCT 98.000 0 0.140 0.140 22.1% 0 0
15 JAN 46.000 34.850 35.050 35.050 66.4% 25 0
15 JAN 48.000 32.850 33.050 33.050 62.1% 10 0
15 JAN 50.000 30.800 31.050 31.050 57.6% 16 0
15 JAN 52.000 28.800 29.100 29.100 54.0% 20 0
15 JAN 54.000 26.800 27.100 27.100 50.1% 1 0
15 JAN 56.000 24.800 25.100 25.100 46.4% 10 0
15 JAN 58.000 22.850 23.100 23.100 43.1% 0 0
15 JAN 60.000 20.850 21.100 21.100 39.6% 78 10
15 JAN 62.000 18.850 19.100 19.100 36.1% 50 0
15 JAN 64.000 16.850 17.150 17.150 33.0% 56 0
15 JAN 66.000 14.900 15.150 15.150 29.8% 1,575 0
15 JAN 68.000 13.000 13.200 13.200 27.2% 0 0
15 JAN 70.000 11.000 11.250 11.250 24.0% 501 21
15 JAN 72.000 9.150 9.400 9.400 21.7% 4,592 7
15 JAN 74.000 7.300 7.550 7.550 19.2% 448 0
15 JAN 76.000 5.650 5.850 5.850 17.4% 1,146 60
15 JAN 78.000 4.100 4.300 4.300 15.7% 1,391 30
15 JAN 80.000 2.870 2.990 2.990 14.6% 1,315 218
15 JAN 82.000 1.900 1.910 1.910 13.7% 787 73
15 JAN 84.000 1.010 1.150 1.150 12.6% 474 184
15 JAN 86.000 0.550 0.710 0.710 12.4% 145 27
15 JAN 88.000 0.290 0.410 0.410 12.3% 145 0
15 JAN 90.000 0.170 0.240 0.240 12.6% 16 0
15 JAN 92.000 0.080 0.220 0.220 12.6% 25 0
15 JAN 94.000 0.050 0.190 0.190 12.9% 0 0
15 JAN 96.000 0.030 0.180 0.180 13.8% 0 0
15 JAN 98.000 0.020 0.180 0.180 14.9% 0 0
15 APR 64.000 16.700 17.200 17.200 29.0% 5 1
15 APR 66.000 14.750 15.250 15.250 26.4% 0 0
15 APR 68.000 12.850 13.300 13.300 24.0% 0 0
15 APR 70.000 11.000 11.450 11.450 21.9% 10 0
15 APR 72.000 9.300 9.550 9.550 20.0% 0 0
15 APR 74.000 7.450 7.850 7.850 18.0% 0 0
15 APR 76.000 5.900 6.300 6.300 16.7% 60 37
15 APR 78.000 4.500 4.850 4.850 15.5% 0 0
15 APR 80.000 3.400 3.650 3.650 14.8% 28 30
15 APR 82.000 2.270 2.620 2.620 13.8% 10 1
15 APR 84.000 1.530 1.760 1.760 13.2% 8 0
15 APR 86.000 0.950 1.180 1.180 12.7% 5 0
15 APR 88.000 0.540 0.790 0.790 12.4% 0 0
15 APR 90.000 0.290 0.540 0.540 12.3% 0 0
15 APR 92.000 0.300 0.370 0.370 13.1% 0 0
15 APR 94.000 0.020 0.270 0.270 11.0% 0 0
15 APR 96.000 0.020 0.210 0.210 11.4% 0 0
15 APR 98.000 0 0.190 0.190 11.9% 0 0
16 JAN 46.000 34.400 35.300 35.300 49.1% 91 0
16 JAN 48.000 32.400 33.300 33.300 46.0% 0 0
16 JAN 50.000 30.400 31.300 31.300 43.1% 0 0
16 JAN 52.000 28.400 29.300 29.300 40.2% 0 0
16 JAN 54.000 26.400 27.300 27.300 37.5% 30 0
16 JAN 56.000 24.400 25.300 25.300 34.8% 8 0
16 JAN 58.000 22.400 23.300 23.300 32.3% 1 0
16 JAN 60.000 20.450 21.300 21.300 29.9% 101 0
16 JAN 62.000 18.550 19.250 19.250 27.5% 1 0
16 JAN 64.000 16.600 17.300 17.300 25.3% 33 0
16 JAN 66.000 14.700 15.400 15.400 23.3% 88 0
16 JAN 68.000 12.850 13.550 13.550 21.4% 1,054 0
16 JAN 70.000 11.100 11.800 11.800 19.8% 355 0
16 JAN 72.000 9.600 10.050 10.050 18.5% 111 0
16 JAN 74.000 8.100 8.550 8.550 17.5% 711 0
16 JAN 76.000 6.750 7.150 7.150 16.6% 331 5
16 JAN 78.000 5.350 5.800 5.800 15.4% 188 0
16 JAN 80.000 4.300 4.700 4.700 14.8% 1,638 10
16 JAN 82.000 3.350 3.750 3.750 14.3% 63 0
16 JAN 84.000 2.550 2.920 2.920 13.7% 131 0
16 JAN 86.000 1.910 2.160 2.160 13.2% 1 5
17 JAN 56.000 23.900 25.800 25.800 32.6% 55 0
17 JAN 58.000 21.950 23.850 23.850 30.4% 35 0
17 JAN 60.000 20.150 21.650 21.650 28.1% 31 0
17 JAN 66.000 14.300 15.800 15.800 21.9% 108 0
17 JAN 68.000 12.600 14.100 14.100 20.5% 5 0
17 JAN 70.000 11.000 12.450 12.450 19.3% 1 0
17 JAN 72.000 9.750 10.750 10.750 18.3% 54 0
17 JAN 74.000 8.400 9.400 9.400 17.4% 20 0
17 JAN 76.000 7.150 8.150 8.150 16.7% 100 0
17 JAN 78.000 5.950 6.850 6.850 15.8% 25 0
17 JAN 80.000 5.300 5.850 5.850 15.6% 35 18
17 JAN 82.000 4.100 4.900 4.900 14.8% 29 0
17 JAN 84.000 3.300 4.100 4.100 14.3% 10 0
17 JAN 86.000 2.580 3.350 3.350 13.8% 3 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 51,788 Volume: 1,329
14 SEP 62.000 0 0.070 0.070 42.4% 0 0
14 SEP 64.000 0 0.070 0.070 37.8% 0 0
14 SEP 66.000 0 0.070 0.070 33.3% 20 0
14 SEP 68.000 0.010 0.070 0.070 29.4% 0 0
14 SEP 70.000 0.020 0.110 0.110 27.0% 0 0
14 SEP 72.000 0.040 0.100 0.100 22.7% 25 0
14 SEP 74.000 0.050 0.130 0.130 19.0% 39 0
14 SEP 76.000 0.100 0.150 0.150 15.3% 4,184 0
14 SEP 78.000 0.240 0.310 0.310 12.8% 265 101
14 SEP 80.000 0.650 0.720 0.720 10.7% 739 439
14 SEP 80.500 0.840 0.950 0.950 10.5% 0 0
14 SEP 81.000 1.040 1.130 1.130 9.6% 46 70
14 SEP 81.500 1.300 1.390 1.390 9.0% 20 0
14 SEP 82.000 1.580 1.690 1.690 7.9% 81 22
14 SEP 83.000 2.310 2.450 2.450 -- 0 0
14 SEP 84.000 3.200 3.350 3.350 -- 80 0
14 SEP 86.000 5.150 5.300 5.300 -- 0 0
14 SEP 88.000 7.150 7.300 7.300 -- 0 0
14 SEP 90.000 9.150 9.300 9.300 -- 0 0
14 SEP 92.000 11.150 11.300 11.300 -- 0 0
14 SEP 94.000 13.150 13.300 13.300 -- 0 0
14 SEP 96.000 15.150 15.300 15.300 -- 0 0
14 SEP 98.000 17.150 17.350 17.350 -- 0 0
14 OCT 58.000 0.010 0.100 0.100 38.8% 80 0
14 OCT 60.000 0.020 0.100 0.100 35.6% 66 0
14 OCT 62.000 0.030 0.130 0.130 33.5% 55 0
14 OCT 64.000 0.040 0.140 0.140 30.5% 160 0
14 OCT 66.000 0.050 0.150 0.150 27.5% 367 0
14 OCT 68.000 0.060 0.160 0.160 24.4% 513 0
14 OCT 70.000 0.060 0.160 0.160 20.9% 2,400 0
14 OCT 72.000 0.110 0.170 0.170 18.3% 617 0
14 OCT 74.000 0.180 0.230 0.230 16.1% 1,029 0
14 OCT 76.000 0.310 0.360 0.360 14.1% 492 30
14 OCT 78.000 0.550 0.620 0.620 12.2% 5,391 10
14 OCT 80.000 1.100 1.130 1.130 10.7% 203 73
14 OCT 82.000 1.940 2.060 2.060 8.5% 47 120
14 OCT 84.000 3.350 3.500 3.500 -- 0 0
14 OCT 86.000 5.150 5.350 5.350 -- 0 0
14 OCT 88.000 7.150 7.350 7.350 -- 50 0
14 OCT 90.000 9.150 9.350 9.350 -- 0 0
14 OCT 92.000 11.150 11.350 11.350 -- 0 0
14 OCT 94.000 13.150 13.350 13.350 -- 0 0
14 OCT 96.000 15.150 15.350 15.350 -- 0 0
14 OCT 98.000 17.150 17.350 17.350 -- 0 0
15 JAN 46.000 0.050 0.150 0.150 41.6% 5,322 0
15 JAN 48.000 0.020 0.160 0.160 38.2% 444 0
15 JAN 50.000 0.030 0.160 0.160 35.7% 1,019 0
15 JAN 52.000 0.030 0.190 0.190 33.7% 28 0
15 JAN 54.000 0.040 0.160 0.160 30.6% 133 0
15 JAN 56.000 0.060 0.150 0.150 28.3% 6,288 0
15 JAN 58.000 0.070 0.200 0.200 27.0% 279 0
15 JAN 60.000 0.090 0.220 0.220 25.1% 544 0
15 JAN 62.000 0.110 0.200 0.200 22.7% 367 0
15 JAN 64.000 0.150 0.210 0.210 20.9% 1,075 0
15 JAN 66.000 0.200 0.290 0.290 19.7% 1,006 0
15 JAN 68.000 0.270 0.340 0.340 18.2% 1,885 0
15 JAN 70.000 0.350 0.470 0.470 16.9% 2,535 0
15 JAN 72.000 0.530 0.600 0.600 15.7% 1,582 0
15 JAN 74.000 0.750 0.830 0.830 14.5% 226 7
15 JAN 76.000 1.100 1.180 1.180 13.5% 280 31
15 JAN 78.000 1.580 1.690 1.690 12.5% 254 285
15 JAN 80.000 2.320 2.400 2.400 11.6% 320 14
15 JAN 82.000 3.250 3.450 3.450 10.7% 127 0
15 JAN 84.000 4.550 4.750 4.750 9.9% 0 0
15 JAN 86.000 6.100 6.300 6.300 8.6% 20 0
15 JAN 88.000 7.900 8.100 8.100 -- 204 0
15 JAN 90.000 9.750 10.000 10.000 -- 0 0
15 JAN 92.000 11.700 11.950 11.950 -- 0 0
15 JAN 94.000 13.700 13.900 13.900 -- 0 0
15 JAN 96.000 15.650 15.900 15.900 -- 0 0
15 JAN 98.000 17.650 17.900 17.900 -- 0 0
15 APR 64.000 0.250 0.500 0.500 18.9% 0 0
15 APR 66.000 0.360 0.610 0.610 17.9% 0 0
15 APR 68.000 0.510 0.740 0.740 16.9% 10 0
15 APR 70.000 0.710 0.890 0.890 15.9% 31 0
15 APR 72.000 0.990 1.210 1.210 15.2% 22 5
15 APR 74.000 1.360 1.580 1.580 14.5% 0 12
15 APR 76.000 1.850 2.060 2.060 13.7% 20 30
15 APR 78.000 2.470 2.750 2.750 13.1% 10 12
15 APR 80.000 3.250 3.550 3.550 12.3% 5 10
15 APR 82.000 4.250 4.600 4.600 11.7% 10 0
15 APR 84.000 5.500 5.800 5.800 11.0% 0 0
15 APR 86.000 6.950 7.300 7.300 10.4% 0 0
15 APR 88.000 8.550 8.900 8.900 9.4% 0 0
15 APR 90.000 10.350 10.650 10.650 10.1% 0 0
15 APR 92.000 12.200 12.500 12.500 -- 0 0
15 APR 94.000 14.100 14.400 14.400 -- 0 0
15 APR 96.000 16.050 16.350 16.350 -- 0 0
15 APR 98.000 18.000 18.300 18.300 -- 0 0
16 JAN 46.000 0.210 0.280 0.280 24.8% 585 1
16 JAN 48.000 0.150 0.320 0.320 22.9% 1,544 0
16 JAN 50.000 0.120 0.370 0.370 21.4% 378 0
16 JAN 52.000 0.210 0.440 0.440 20.9% 355 0
16 JAN 54.000 0.270 0.520 0.520 20.1% 1,051 0
16 JAN 56.000 0.380 0.620 0.620 19.4% 33 0
16 JAN 58.000 0.500 0.750 0.750 18.8% 540 0
16 JAN 60.000 0.660 0.900 0.900 18.2% 2,687 0
16 JAN 62.000 0.840 1.070 1.070 17.5% 42 0
16 JAN 64.000 1.070 1.290 1.290 16.9% 188 0
16 JAN 66.000 1.360 1.580 1.580 16.4% 243 0
16 JAN 68.000 1.710 1.840 1.840 15.7% 153 0
16 JAN 70.000 2.070 2.290 2.290 15.1% 1,427 0
16 JAN 72.000 2.540 2.900 2.900 14.8% 164 12
16 JAN 74.000 3.150 3.550 3.550 14.4% 23 12
16 JAN 76.000 3.800 4.200 4.200 13.7% 70 10
16 JAN 78.000 4.550 4.950 4.950 13.1% 160 10
16 JAN 80.000 5.500 5.950 5.950 12.7% 120 5
16 JAN 82.000 6.600 7.050 7.050 12.3% 400 0
16 JAN 84.000 7.800 8.250 8.250 11.8% 20 0
16 JAN 86.000 9.100 9.550 9.550 11.2% 25 0
17 JAN 56.000 1.100 1.580 1.580 18.5% 256 1
17 JAN 58.000 1.420 1.900 1.900 18.2% 3 0
17 JAN 60.000 1.740 2.210 2.210 17.8% 60 0
17 JAN 66.000 2.840 3.300 3.300 16.1% 15 0
17 JAN 68.000 3.350 3.950 3.950 15.8% 10 0
17 JAN 70.000 3.950 4.750 4.750 15.6% 23 0
17 JAN 72.000 4.650 5.300 5.300 15.1% 22 0
17 JAN 74.000 5.300 5.900 5.900 14.4% 112 0
17 JAN 76.000 6.100 6.600 6.600 13.8% 0 0
17 JAN 78.000 7.000 8.000 8.000 13.9% 28 0
17 JAN 80.000 8.000 9.000 9.000 13.5% 26 7
17 JAN 82.000 9.150 10.100 10.100 13.1% 0 0
17 JAN 84.000 10.300 11.300 11.300 12.6% 10 0
17 JAN 86.000 11.300 12.850 12.850 12.2% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.